Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $27.64 as of 10/22/2024 1:55:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 14.00 | 16.50 | 10.80 | 0.00 | 0.00% | 0 | 2 | 3.17 | 0.99 | 0.00 | 0.00 | 10/11/2024 | 10/22/2024 12:58:49 PM EST |
| 14.00 | 13.10 | 15.80 | % | 0 | 0 | 2.92 | 0.98 | 0.00 | -0.01 | 10/22/2024 12:58:49 PM EST | |||
| 15.00 | 12.10 | 14.40 | % | 0 | 0 | 2.70 | 0.97 | 0.01 | -0.01 | 10/22/2024 12:58:49 PM EST | |||
| 16.00 | 11.80 | 12.80 | 12.00 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.96 | 0.01 | -0.01 | 10/16/2024 | 10/22/2024 12:58:49 PM EST |
| 17.00 | 10.60 | 12.00 | % | 0 | 0 | 2.01 | 0.94 | 0.01 | -0.02 | 10/22/2024 12:58:49 PM EST | |||
| 18.00 | 9.90 | 10.60 | 10.00 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.92 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 12:58:49 PM EST |
| 19.00 | 9.10 | 9.70 | % | 0 | 0 | 1.24 | 0.90 | 0.02 | -0.03 | 10/22/2024 12:58:49 PM EST | |||
| 20.00 | 8.50 | 8.80 | 8.55 | +0.55 | +6.88% | 8 | 54 | 1.27 | 0.87 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 21.00 | 7.30 | 8.10 | 5.30 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.84 | 0.02 | -0.04 | 10/11/2024 | 10/22/2024 12:58:49 PM EST |
| 22.00 | 6.80 | 7.40 | 6.57 | 0.00 | 0.00% | 0 | 18 | 1.24 | 0.81 | 0.03 | -0.04 | 10/16/2024 | 10/22/2024 12:58:49 PM EST |
| 23.00 | 6.30 | 6.60 | 6.57 | 0.00 | 0.00% | 0 | 98 | 1.23 | 0.77 | 0.03 | -0.05 | 10/18/2024 | 10/22/2024 12:58:49 PM EST |
| 24.00 | 5.70 | 6.00 | 6.13 | -0.37 | -5.70% | 3 | 25 | 1.20 | 0.73 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 25.00 | 5.10 | 5.40 | 5.40 | +0.20 | +3.85% | 35 | 157 | 1.14 | 0.69 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 26.00 | 4.60 | 4.80 | 5.86 | +1.51 | +34.72% | 4 | 90 | 1.20 | 0.65 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 27.00 | 4.10 | 4.40 | 4.40 | +0.15 | +3.53% | 15 | 152 | 1.19 | 0.61 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 28.00 | 3.80 | 3.90 | 3.90 | +0.20 | +5.41% | 26 | 255 | 1.20 | 0.57 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 29.00 | 3.30 | 3.50 | 3.32 | +0.13 | +4.08% | 308 | 162 | 1.20 | 0.53 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 30.00 | 3.00 | 3.20 | 3.02 | +0.22 | +7.86% | 371 | 549 | 1.21 | 0.49 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 31.00 | 2.65 | 2.90 | 3.20 | -0.30 | -8.58% | 1 | 30 | 1.21 | 0.45 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 32.00 | 2.35 | 2.55 | 2.20 | -0.15 | -6.39% | 1 | 50 | 1.22 | 0.42 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 33.00 | 2.10 | 2.30 | 2.78 | +0.13 | +4.91% | 7 | 62 | 1.22 | 0.39 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 34.00 | 1.80 | 2.15 | 2.04 | -0.07 | -3.32% | 2 | 11 | 1.22 | 0.36 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 35.00 | 1.60 | 1.90 | 1.85 | -0.10 | -5.13% | 10 | 88 | 1.24 | 0.33 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 36.00 | 1.40 | 1.75 | 1.47 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.30 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.25 | % | 0 | 0 | 3.43 | -0.01 | 0.00 | 0.00 | 10/22/2024 12:58:49 PM EST | |||
| 14.00 | 0.00 | 2.25 | % | 0 | 0 | 3.17 | -0.02 | 0.00 | -0.01 | 10/22/2024 12:58:49 PM EST | |||
| 15.00 | 0.00 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 0 | 2.96 | -0.03 | 0.01 | -0.01 | 10/17/2024 | 10/22/2024 12:58:49 PM EST |
| 16.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 27 | 1.65 | -0.04 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 12:58:49 PM EST |
| 17.00 | 0.25 | 0.40 | 0.46 | 0.00 | 0.00% | 0 | 8 | 1.26 | -0.06 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 12:58:49 PM EST |
| 18.00 | 0.35 | 0.55 | 0.53 | 0.00 | 0.00% | 0 | 21 | 1.25 | -0.08 | 0.01 | -0.02 | 10/18/2024 | 10/22/2024 12:58:49 PM EST |
| 19.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 12 | 1.31 | -0.10 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 12:58:49 PM EST |
| 20.00 | 0.70 | 0.80 | 0.74 | -0.17 | -18.69% | 7 | 115 | 1.19 | -0.13 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 21.00 | 0.00 | 1.25 | 0.93 | -0.22 | -19.13% | 1 | 49 | 1.22 | -0.16 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 22.00 | 1.15 | 1.35 | 1.20 | -0.30 | -20.00% | 10 | 170 | 1.18 | -0.19 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 23.00 | 1.45 | 1.65 | 1.52 | -0.25 | -14.13% | 13 | 38 | 1.18 | -0.23 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 24.00 | 1.85 | 2.05 | 1.90 | -0.21 | -9.96% | 29 | 102 | 1.17 | -0.27 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 25.00 | 2.25 | 2.40 | 2.35 | -0.25 | -9.62% | 7 | 53 | 1.17 | -0.31 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 26.00 | 2.70 | 2.95 | 2.85 | -0.75 | -20.84% | 11 | 28 | 1.17 | -0.35 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 27.00 | 3.20 | 3.50 | 3.70 | 0.00 | 0.00% | 0 | 12 | 1.17 | -0.39 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 12:58:49 PM EST |
| 28.00 | 3.80 | 4.00 | 3.90 | -0.90 | -18.75% | 4 | 72 | 1.18 | -0.43 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 29.00 | 4.40 | 4.70 | 4.40 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.47 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 12:58:49 PM EST |
| 30.00 | 5.00 | 5.30 | 7.50 | 0.00 | 0.00% | 0 | 3 | 1.19 | -0.51 | 0.04 | -0.06 | 10/7/2024 | 10/22/2024 12:58:49 PM EST |
| 31.00 | 5.70 | 6.00 | 6.72 | 0.00 | 0.00% | 0 | 5 | 1.20 | -0.55 | 0.04 | -0.06 | 10/16/2024 | 10/22/2024 12:58:49 PM EST |
| 32.00 | 6.40 | 6.70 | % | 0 | 0 | 1.20 | -0.58 | 0.04 | -0.06 | 10/22/2024 12:58:49 PM EST | |||
| 33.00 | 7.10 | 7.50 | 11.33 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.61 | 0.04 | -0.06 | 10/9/2024 | 10/22/2024 12:58:49 PM EST |
| 34.00 | 7.90 | 8.30 | 7.60 | % | 1 | 0 | 1.21 | -0.64 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:49 PM EST | |
| 35.00 | 8.70 | 9.10 | % | 0 | 0 | 1.23 | -0.67 | 0.04 | -0.06 | 10/22/2024 12:58:49 PM EST | |||
| 36.00 | 9.50 | 9.90 | % | 0 | 0 | 1.23 | -0.70 | 0.03 | -0.06 | 10/22/2024 12:58:49 PM EST |